61,980$
-0,02%
Echtzeit-Aktienkurs Altra Industrial Motion Corp.
Bid:
Ask:
Aktienkurse zur Altra Industrial Motion Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 61,99 | 62,01 | 61,98 | 61,98 | -0,02% | 1.844.123,00 |
| 23.03.2023 | 61,98 | 62,00 | 61,98 | 61,99 | 1,81% | 3.599.595,00 |
| 22.03.2023 | 61,22 | 61,29 | 60,89 | 60,89 | -0,88% | 2.440.364,00 |
| 21.03.2023 | 61,51 | 61,60 | 61,40 | 61,43 | 0,52% | 2.195.422,00 |
| 20.03.2023 | 61,15 | 61,20 | 60,91 | 61,11 | 0,05% | 1.323.755,00 |
| 17.03.2023 | 61,32 | 61,35 | 60,80 | 61,08 | -0,52% | 4.010.056,00 |
| 16.03.2023 | 61,40 | 61,46 | 61,32 | 61,40 | -0,10% | 1.489.602,00 |
| 15.03.2023 | 61,49 | 61,54 | 61,35 | 61,46 | -0,21% | 2.139.285,00 |
| 14.03.2023 | 61,53 | 61,62 | 61,49 | 61,59 | 0,46% | 1.716.491,00 |
| 13.03.2023 | 61,55 | 61,58 | 61,27 | 61,31 | -0,47% | 2.231.636,00 |
| 10.03.2023 | 61,60 | 61,69 | 61,54 | 61,60 | 0,08% | 1.405.380,00 |
| 09.03.2023 | 61,56 | 61,63 | 61,55 | 61,55 | 0,00% | 1.012.326,00 |
| 08.03.2023 | 61,60 | 61,60 | 61,54 | 61,55 | -0,06% | 902.024,00 |
| 07.03.2023 | 61,62 | 61,65 | 61,55 | 61,59 | -0,03% | 3.226.333,00 |
| 06.03.2023 | 61,68 | 61,69 | 61,60 | 61,61 | -0,13% | 761.618,00 |
| 03.03.2023 | 61,64 | 61,70 | 61,61 | 61,69 | -0,02% | 1.216.023,00 |
| 02.03.2023 | 61,57 | 61,73 | 61,54 | 61,70 | 0,29% | 1.730.107,00 |
| 01.03.2023 | 61,56 | 61,61 | 61,52 | 61,52 | -0,02% | 1.342.334,00 |
| 28.02.2023 | 61,57 | 61,64 | 61,53 | 61,53 | 0,00% | 1.873.513,00 |
| 27.02.2023 | 61,55 | 61,61 | 61,52 | 61,53 | 0,00% | 1.524.842,00 |
| 24.02.2023 | 61,55 | 61,58 | 61,50 | 61,53 | -0,06% | 2.588.190,00 |
| 23.02.2023 | 61,59 | 61,60 | 61,53 | 61,57 | 0,02% | 1.457.736,00 |
| 22.02.2023 | 61,54 | 61,61 | 61,51 | 61,56 | 0,07% | 1.482.045,00 |
| 21.02.2023 | 61,53 | 61,57 | 61,51 | 61,52 | -0,02% | 750.194,00 |
| 17.02.2023 | 61,59 | 61,59 | 61,52 | 61,53 | 0,02% | 674.779,00 |
| 16.02.2023 | 61,53 | 61,63 | 61,48 | 61,52 | -0,06% | 1.155.276,00 |
| 15.02.2023 | 61,54 | 61,57 | 61,52 | 61,56 | 0,02% | 799.888,00 |
| 14.02.2023 | 61,49 | 61,58 | 61,41 | 61,55 | 0,10% | 883.024,00 |
| 13.02.2023 | 61,40 | 61,58 | 61,40 | 61,49 | 0,33% | 806.303,00 |
| 10.02.2023 | 61,28 | 61,32 | 61,25 | 61,29 | 0,02% | 1.193.394,00 |
| 09.02.2023 | 61,30 | 61,30 | 61,27 | 61,28 | 0,00% | 594.685,00 |
| 08.02.2023 | 61,25 | 61,30 | 61,25 | 61,28 | 0,00% | 679.997,00 |
| 07.02.2023 | 61,24 | 61,30 | 61,22 | 61,28 | 0,03% | 866.805,00 |
| 06.02.2023 | 61,21 | 61,30 | 61,19 | 61,26 | 0,05% | 1.289.603,00 |
| 03.02.2023 | 61,29 | 61,30 | 61,20 | 61,23 | -0,05% | 1.107.546,00 |
| 02.02.2023 | 61,29 | 61,36 | 61,17 | 61,26 | 0,46% | 2.826.939,00 |
| 01.02.2023 | 61,00 | 61,04 | 60,96 | 60,98 | -0,15% | 1.273.165,00 |
| 31.01.2023 | 61,05 | 61,09 | 60,96 | 61,07 | 0,07% | 911.888,00 |
| 30.01.2023 | 61,01 | 61,08 | 61,01 | 61,03 | -0,07% | 299.982,00 |
| 27.01.2023 | 61,05 | 61,10 | 61,03 | 61,07 | -0,05% | 293.496,00 |
| 26.01.2023 | 61,03 | 61,10 | 61,00 | 61,10 | 0,15% | 300.672,00 |
| 25.01.2023 | 60,95 | 61,09 | 60,94 | 61,01 | 0,02% | 704.580,00 |
| 24.01.2023 | 60,93 | 61,04 | 60,86 | 61,00 | 0,00% | 696.303,00 |
| 23.01.2023 | 60,94 | 61,04 | 60,83 | 61,00 | 0,07% | 749.534,00 |
| 20.01.2023 | 60,39 | 61,02 | 60,28 | 60,96 | 1,35% | 1.878.343,00 |
| 19.01.2023 | 60,05 | 60,26 | 60,05 | 60,15 | 0,00% | 592.837,00 |
| 18.01.2023 | 60,17 | 60,23 | 60,09 | 60,15 | 0,07% | 591.218,00 |
| 17.01.2023 | 60,11 | 60,18 | 60,01 | 60,11 | 0,00% | 630.966,00 |
| 13.01.2023 | 60,04 | 60,27 | 60,03 | 60,11 | 0,05% | 1.008.174,00 |
| 12.01.2023 | 60,11 | 60,14 | 59,99 | 60,08 | 0,10% | 803.063,00 |
| 11.01.2023 | 59,94 | 60,13 | 59,90 | 60,02 | 0,20% | 652.056,00 |
| 10.01.2023 | 59,83 | 59,98 | 59,82 | 59,90 | 0,12% | 547.290,00 |
| 09.01.2023 | 59,87 | 59,94 | 59,81 | 59,83 | -0,03% | 619.088,00 |
| 06.01.2023 | 59,92 | 60,12 | 59,75 | 59,85 | 0,08% | 280.838,00 |
| 05.01.2023 | 59,80 | 60,03 | 59,75 | 59,80 | -0,05% | 676.852,00 |
| 04.01.2023 | 59,80 | 59,85 | 59,67 | 59,83 | 0,25% | 525.834,00 |
| 03.01.2023 | 59,88 | 59,90 | 59,58 | 59,68 | -0,12% | 472.488,00 |
| 30.12.2022 | 59,70 | 59,91 | 59,62 | 59,75 | 0,05% | 682.034,00 |
| 29.12.2022 | 59,76 | 60,03 | 59,67 | 59,72 | -0,08% | 406.350,00 |
| 28.12.2022 | 59,65 | 59,83 | 59,60 | 59,77 | 0,29% | 236.526,00 |
| 27.12.2022 | 59,82 | 59,94 | 59,50 | 59,60 | -0,02% | 247.524,00 |
| 23.12.2022 | 59,53 | 59,69 | 59,42 | 59,61 | -0,13% | 260.916,00 |
| 22.12.2022 | 59,32 | 59,72 | 59,25 | 59,69 | 0,12% | 501.810,00 |
| 21.12.2022 | 59,27 | 59,62 | 59,24 | 59,62 | 0,68% | 245.041,00 |
| 20.12.2022 | 59,34 | 59,49 | 59,18 | 59,22 | -0,07% | 740.324,00 |
| 19.12.2022 | 59,20 | 59,45 | 59,15 | 59,26 | 0,14% | 365.041,00 |
| 16.12.2022 | 59,50 | 59,57 | 59,14 | 59,18 | -0,30% | 970.134,00 |
| 15.12.2022 | 59,51 | 59,66 | 59,32 | 59,36 | -0,49% | 1.142.834,00 |
| 14.12.2022 | 59,66 | 59,83 | 59,58 | 59,65 | -0,02% | 2.053.621,00 |
| 13.12.2022 | 59,78 | 59,83 | 59,42 | 59,66 | 0,27% | 1.116.810,00 |
| 12.12.2022 | 59,31 | 59,61 | 59,31 | 59,50 | 0,40% | 851.249,00 |
| 09.12.2022 | 59,34 | 59,45 | 59,17 | 59,26 | -0,24% | 554.978,00 |
| 08.12.2022 | 59,34 | 59,50 | 59,24 | 59,40 | -0,10% | 777.856,00 |
| 07.12.2022 | 59,43 | 59,69 | 59,36 | 59,46 | 0,08% | 806.261,00 |
| 06.12.2022 | 59,10 | 59,45 | 58,94 | 59,41 | 0,41% | 931.636,00 |
| 05.12.2022 | 58,86 | 59,17 | 58,79 | 59,17 | 0,44% | 820.102,00 |
| 02.12.2022 | 58,50 | 59,11 | 58,50 | 58,91 | -0,07% | 593.444,00 |
| 01.12.2022 | 58,60 | 58,96 | 58,52 | 58,95 | 0,56% | 747.400,00 |
| 30.11.2022 | 58,20 | 58,62 | 58,20 | 58,62 | 0,72% | 827.549,00 |
| 29.11.2022 | 58,20 | 58,36 | 58,15 | 58,20 | 0,07% | 537.822,00 |
| 28.11.2022 | 58,22 | 58,40 | 58,05 | 58,16 | -0,33% | 553.809,00 |
| 25.11.2022 | 58,35 | 58,53 | 58,31 | 58,35 | -0,19% | 545.266,00 |
| 23.11.2022 | 58,25 | 58,59 | 58,25 | 58,46 | 0,27% | 449.421,00 |
| 22.11.2022 | 58,25 | 58,43 | 58,23 | 58,30 | 0,15% | 480.814,00 |
| 21.11.2022 | 58,05 | 58,57 | 58,04 | 58,21 | 0,03% | 669.310,00 |
| 18.11.2022 | 58,64 | 58,64 | 57,96 | 58,19 | 0,48% | 836.881,00 |
| 17.11.2022 | 57,60 | 58,22 | 57,55 | 57,91 | 0,22% | 900.709,00 |
| 16.11.2022 | 57,55 | 58,35 | 57,28 | 57,78 | 0,30% | 692.581,00 |
| 15.11.2022 | 58,24 | 58,59 | 57,60 | 57,61 | 0,12% | 1.507.212,00 |
| 14.11.2022 | 57,16 | 58,48 | 57,16 | 57,54 | 0,30% | 1.472.681,00 |
| 11.11.2022 | 57,00 | 57,66 | 56,39 | 57,37 | 0,95% | 1.708.670,00 |
| 10.11.2022 | 57,00 | 57,20 | 56,81 | 56,83 | -0,09% | 2.115.626,00 |
| 09.11.2022 | 57,06 | 57,48 | 56,61 | 56,88 | -0,44% | 4.022.575,00 |
| 08.11.2022 | 57,20 | 58,00 | 57,11 | 57,13 | -0,16% | 1.432.460,00 |
| 07.11.2022 | 57,65 | 58,12 | 57,00 | 57,22 | -0,44% | 2.703.208,00 |
| 04.11.2022 | 58,60 | 59,16 | 57,47 | 57,47 | -1,74% | 2.640.681,00 |
| 03.11.2022 | 58,85 | 59,34 | 58,46 | 58,49 | -0,81% | 2.076.931,00 |
| 02.11.2022 | 59,72 | 59,72 | 58,72 | 58,97 | -1,12% | 3.613.042,00 |
| 01.11.2022 | 60,11 | 60,30 | 59,53 | 59,64 | -0,83% | 3.816.817,00 |
| 31.10.2022 | 59,90 | 60,39 | 59,90 | 60,14 | 0,07% | 1.722.546,00 |